ZLATÝ IF KVANTO - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (2)
  • Diskuze (112)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - ZLATÝ IF KVANTO
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	430.00	+0.46%	321 640	748	420.00	-0.47%	16 794	40
29.12.1999	428.00	-0.46%	30 388	71	422.00	-0.70%	99 216	236
28.12.1999	430.00	+0.70%	8 600	20	425.00	0.00%	63 860	158
27.12.1999	427.00	+1.40%	26 901	63	425.00	+1.14%	22 385	54
23.12.1999	421.10	0.00%	194 910	460	420.20	+0.02%	43 275	103
22.12.1999	421.10	-0.23%	86 747	206	420.10	-0.26%	50 408	120
21.12.1999	422.10	+0.30%	126 810	300	421.20	+0.23%	92 648	220
20.12.1999	420.80	0.00%	296 664	705	420.20	+0.43%	235 030	560
17.12.1999	420.80	+0.19%	81 635	194	418.40	+0.09%	578 894	1 380
16.12.1999	420.00	0.00%	75 600	180	418.00	-0.23%	375 934	900
15.12.1999	420.00	0.00%	284 810	678	419.00	+0.57%	6 462 370	15 042
14.12.1999	420.00	0.00%	258 720	616	416.60	0.00%	363 560	871
13.12.1999	420.00	-0.47%	243 120	580	416.60	+0.33%	359 032	860
10.12.1999	422.00	+0.95%	572 616	1 364	415.20	+0.12%	375 540	900
9.12.1999	418.00	0.00%	780 990	1 864	414.70	+0.07%	312 441	750
8.12.1999	418.00	+0.48%	133 870	320	414.40	+0.07%	214 034	517
7.12.1999	416.00	-0.54%	267 482	640	414.10	+0.41%	364 621	880
6.12.1999	418.30	+1.03%	322 091	770	412.40	-0.21%	517 768	1 249
3.12.1999	414.00	0.00%	376 320	910	413.30	+0.19%	485 472	1 210
2.12.1999	414.00	-1.07%	82 800	200	412.50	+0.31%	181 903	440
1.12.1999	418.50	+1.82%	177 050	425	411.20	+0.29%	267 068	650
30.11.1999	411.00	+0.24%	193 170	470	410.00	+0.14%	230 675	567
29.11.1999	410.00	-0.50%	274 290	669	409.40	+0.14%	462 036	1 130
26.11.1999	412.10	-0.69%	91 610	220	408.80	+0.17%	249 255	610
25.11.1999	415.00	+0.72%	508 900	1 240	408.10	+0.14%	237 746	581
24.11.1999	412.00	-1.19%	200 644	487	407.50	+0.04%	179 577	440
23.11.1999	417.00	+2.20%	62 675	150	407.30	+0.17%	320 961	788
22.11.1999	408.00	0.00%	97 920	240	406.60	-2.95%	389 316	955
19.11.1999	408.00	0.00%	28 560	70	419.00	+3.10%	241 193	586
18.11.1999	408.00	0.00%	396 424	970	406.40	+0.69%	441 794	1 090
17.11.1999	408.00	0.00%	293 464	720	403.60	+0.14%	1 638 387	4 041
16.11.1999	408.00	+0.49%	292 005	719	403.00	+0.09%	282 362	700
15.11.1999	406.00	+0.24%	1 570 565	3 873	402.60	+0.07%	361 984	898
12.11.1999	405.00	+0.24%	259 200	640	402.30	+0.42%	641 132	1 590
11.11.1999	404.00	-0.49%	243 400	600	400.60	-0.17%	854 720	2 112
10.11.1999	406.00	+0.24%	129 440	320	401.30	+0.14%	268 341	670
9.11.1999	405.00	+0.24%	254 887	630	400.70	+0.14%	193 201	482
8.11.1999	404.00	+0.24%	40 400	100	400.10	-0.54%	304 966	760
5.11.1999	403.00	-1.68%	28 210	70	402.30	+0.42%	194 118	480
4.11.1999	409.90	-0.50%	216 102	530	400.60	-1.59%	339 880	844
3.11.1999	412.00	+0.48%	831 416	2 018	407.10	+0.49%	244 114	600
2.11.1999	410.00	-1.20%	18 040	44	405.10	0.00%	136 602	340
1.11.1999	415.00	+0.02%	817 550	1 970	405.10	-1.88%	276 791	681
29.10.1999	414.90	+1.69%	591 656	1 436	412.90	+1.92%	312 154	763
27.10.1999	408.00	+0.49%	134 640	330	405.10	0.00%	236 347	583
26.10.1999	406.00	-0.49%	26 796	66	405.10	0.00%	129 618	320
25.10.1999	408.00	-0.24%	174 474	429	405.10	0.00%	356 979	881
22.10.1999	409.00	0.00%	50 307	123	405.10	-0.04%	137 949	340
21.10.1999	409.00	-0.12%	81 800	200	405.30	+0.14%	182 386	450
20.10.1999	409.50	-0.12%	73 710	180	404.70	-0.17%	161 824	400
19.10.1999	410.00	+0.93%	90 200	220	405.40	-0.19%	221 180	545
18.10.1999	406.20	-0.17%	32 496	80	406.20	-0.73%	288 267	710
15.10.1999	406.90	-0.26%	56 930	140	409.20	+0.93%	362 455	888
14.10.1999	408.00	-0.65%	48 958	120	405.40	-0.19%	382 662	940
13.10.1999	410.70	+0.41%	328 910	805	406.20	+0.04%	273 901	675
12.10.1999	409.00	0.00%	163 700	400	406.00	-0.51%	244 040	600
11.10.1999	409.00	-0.70%	8 180	20	408.10	-0.02%	312 250	765
8.10.1999	411.90	-0.02%	8 238	20	408.20	-0.43%	212 252	520
7.10.1999	412.00	+0.21%	450 912	1 095	410.00	-0.36%	335 831	818
6.10.1999	411.10	-0.91%	32 888	80	411.50	+0.24%	259 077	630
5.10.1999	414.90	-0.02%	49 788	120	410.50	-0.07%	124 234	302
4.10.1999	415.00	0.00%	97 940	236	410.80	-0.29%	168 344	408
1.10.1999	415.00	-0.71%	43 160	104	412.00	-0.48%	572 256	1 382
30.9.1999	418.00	+0.36%	259 267	623	414.00	+0.02%	579 874	1 400
29.9.1999	416.50	+0.12%	937 958	2 252	413.90	-0.21%	1 786 615	4 279
28.9.1999	416.00	+0.24%	102 752	247	414.80	+0.48%	422 842	1 020
27.9.1999	415.00	-0.28%	107 900	260	412.80	-0.43%	284 701	688
24.9.1999	416.20	+0.16%	237 573	567	414.60	-0.09%	236 760	570
23.9.1999	415.50	+0.19%	33 240	80	415.00	+0.60%	91 262	220
22.9.1999	414.70	+0.04%	16 588	40	412.50	-0.60%	308 977	745
21.9.1999	414.50	-0.95%	58 034	140	415.00	-0.26%	158 984	382
20.9.1999	418.50	+0.35%	162 890	390	416.10	0.00%	685 387	1 640
17.9.1999	417.00	-0.23%	8 340	20	416.10	+0.41%	247 658	595
16.9.1999	418.00	0.00%	234 080	560	414.40	+0.07%	251 953	610
15.9.1999	418.00	-0.47%	125 400	300	414.10	-0.04%	2 148 806	5 145
14.9.1999	420.00	0.00%	176 400	420	414.30	-0.52%	373 642	900
13.9.1999	420.00	0.00%	180 180	429	416.50	-0.19%	283 585	680
10.9.1999	420.00	-0.19%	269 220	641	417.30	+0.19%	296 321	710
9.9.1999	420.80	+0.42%	243 470	580	416.50	-0.35%	383 286	922
8.9.1999	419.00	0.00%	234 640	560	418.00	+0.72%	526 874	1 267
7.9.1999	419.00	+0.04%	335 660	800	415.00	+0.50%	352 501	850
6.9.1999	418.80	-0.04%	610 930	1 460	412.90	-0.36%	378 057	912
3.9.1999	419.00	-0.02%	209 500	500	414.40	-0.43%	310 544	747
2.9.1999	419.10	+0.74%	452 400	1 080	416.20	+0.57%	209 482	505
1.9.1999	416.00	-0.92%	292 500	700	413.80	+0.19%	287 806	697
31.8.1999	419.90	+1.18%	454 915	1 095	413.00	+0.07%	264 454	640
30.8.1999	415.00	+0.19%	466 960	1 113	412.70	-0.21%	314 272	761
27.8.1999	414.20	+0.07%	74 556	180	413.60	+0.16%	274 005	664
26.8.1999	413.90	+0.24%	140 670	340	412.90	+0.29%	206 164	500
25.8.1999	412.90	-0.50%	8 258	20	411.70	+0.17%	266 658	646
24.8.1999	415.00	+0.07%	398 370	960	411.00	-0.58%	263 932	640
23.8.1999	414.70	+0.04%	191 599	462	413.40	+0.53%	301 761	731
20.8.1999	414.50	0.00%	82 900	200	411.20	+5.46%	483 936	1 180
19.8.1999	414.50	+1.04%	231 970	560	389.90	-4.71%	533 353	1 298
18.8.1999	410.20	-0.21%	41 020	100	409.20	-0.24%	258 257	630
17.8.1999	411.10	0.00%	32 888	80	410.20	-0.46%	538 285	1 309
16.8.1999	411.10	-0.12%	32 888	80	412.10	-0.16%	354 564	860
13.8.1999	411.60	-1.05%	107 144	260	412.80	-0.21%	380 210	920
12.8.1999	416.00	0.00%	124 800	300	413.70	-0.02%	397 554	960
11.8.1999	416.00	0.00%	49 920	120	413.80	-0.16%	797 078	1 920
10.8.1999	416.00	0.00%	141 440	340	414.50	+0.21%	1 047 513	2 520
9.8.1999	416.00	-0.35%	193 999	466	413.60	-0.28%	563 354	1 360
6.8.1999	417.50	-0.16%	58 450	140	414.80	-0.52%	157 708	380
5.8.1999	418.20	-0.42%	133 824	320	417.00	-0.26%	186 996	450
4.8.1999	420.00	+0.59%	235 200	560	418.10	-0.11%	1 263 635	3 013
3.8.1999	417.50	0.00%	41 750	100	418.60	+0.50%	294 460	705
2.8.1999	417.50	+0.72%	105 450	252	416.50	+0.31%	157 890	380
30.7.1999	414.50	-0.71%	87 320	210	415.20	-0.24%	98 900	240
29.7.1999	417.50	-0.35%	16 700	40	416.20	+0.31%	282 221	680
28.7.1999	419.00	+1.28%	66 770	160	414.90	+0.02%	185 808	448
27.7.1999	413.70	-0.62%	33 096	80	414.80	-0.07%	256 825	620
26.7.1999	416.30	+0.07%	416 300	1 000	415.10	+0.02%	174 440	420
23.7.1999	416.00	0.00%	74 880	180	415.00	0.00%	190 840	460
22.7.1999	416.00	-0.54%	79 040	190	415.00	-0.02%	159 820	385
21.7.1999	418.30	+0.26%	309 542	740	415.10	0.00%	308 537	742
20.7.1999	417.20	+0.26%	250 320	600	415.10	+0.02%	278 068	670
19.7.1999	416.10	-0.21%	108 210	260	415.00	-0.33%	630 993	1 520
16.7.1999	417.00	0.00%	96 327	231	416.40	-0.16%	153 897	370
15.7.1999	417.00	+0.43%	116 670	280	417.10	+0.62%	587 561	1 413
14.7.1999	415.20	+0.04%	16 608	40	414.50	-0.12%	298 987	721
13.7.1999	415.00	0.00%	24 900	60	415.00	+0.21%	178 261	430
12.7.1999	415.00	+0.19%	16 600	40	414.10	-0.02%	252 413	610
9.7.1999	414.20	-0.19%	146 366	353	414.20	0.00%	530 278	1 275
8.7.1999	415.00	0.00%	141 170	340	414.20	+0.29%	374 303	905
7.7.1999	415.00	0.00%	24 900	60	413.00	-0.43%	475 601	1 150
2.7.1999	415.00	+0.24%	45 650	110	414.80	+0.07%	409 762	988
1.7.1999	414.00	-1.38%	45 540	110	414.50	-0.14%	224 817	542
30.6.1999	419.80	+1.69%	355 045	850	415.10	+0.02%	265 235	638
29.6.1999	412.80	-0.28%	8 256	20	415.00	+0.19%	223 273	538
28.6.1999	414.00	-0.48%	128 340	310	414.20	-0.02%	379 728	917
25.6.1999	416.00	-0.47%	140 838	340	414.30	+0.02%	988 393	2 384
24.6.1999	418.00	+0.23%	125 400	300	414.20	-0.04%	306 558	740
23.6.1999	417.00	-0.23%	91 740	220	414.40	-0.14%	487 215	1 174
22.6.1999	418.00	0.00%	102 410	245	415.00	+0.16%	388 196	944
21.6.1999	418.00	+0.69%	207 840	500	414.30	-0.04%	263 261	635
18.6.1999	415.10	+0.43%	41 510	100	414.50	-0.12%	323 013	779
17.6.1999	413.30	-0.16%	24 798	60	415.00	-0.16%	374 505	903
16.6.1999	414.00	-0.02%	41 400	100	415.70	+0.65%	679 307	1 638
15.6.1999	414.10	+0.02%	53 833	130	413.00	+0.12%	353 728	860
14.6.1999	414.00	-0.48%	51 329	124	412.50	-0.60%	943 514	2 276
11.6.1999	416.00	-0.04%	68 224	164	415.00	-0.12%	273 756	660
10.6.1999	416.20	+0.65%	242 842	584	415.50	+0.84%	1 396 217	3 363
9.6.1999	413.50	-0.12%	74 310	180	412.00	-0.02%	1 051 228	2 539
8.6.1999	414.00	-0.24%	82 700	200	412.10	0.00%	255 424	620
7.6.1999	415.00	+1.44%	572 460	1 380	412.10	-0.43%	449 120	1 090
4.6.1999	409.10	+3.30%	57 274	140	413.90	+0.48%	430 446	1 045
3.6.1999	396.00	-4.80%	1 919 500	4 642	411.90	+0.43%	480 445	1 170
2.6.1999	416.00	+0.24%	166 400	400	410.10	-0.21%	943 652	2 310
1.6.1999	415.00	+0.12%	256 660	620	411.00	+0.46%	320 941	781
31.5.1999	414.50	-0.36%	143 003	345	409.10	-0.09%	114 614	280
28.5.1999	416.00	+0.45%	513 062	1 240	409.50	+0.29%	104 405	254
27.5.1999	414.10	+0.02%	260 906	630	408.30	-0.41%	417 112	1 018
26.5.1999	414.00	+0.43%	240 120	580	410.00	+0.34%	137 468	335
25.5.1999	412.20	-0.19%	218 356	529	408.60	+0.12%	458 015	1 121
24.5.1999	413.00	+0.24%	74 340	180	408.10	+0.54%	248 643	609
21.5.1999	412.00	-1.08%	230 253	555	405.90	-1.07%	424 572	1 040
20.5.1999	416.50	+1.58%	465 272	1 120	410.30	+0.78%	534 413	1 307
19.5.1999	410.00	0.00%	114 880	280	407.10	+0.02%	667 146	1 660
18.5.1999	410.00	-0.48%	275 291	670	407.00	-0.02%	260 485	640
17.5.1999	412.00	+0.24%	283 044	687	407.10	0.00%	290 080	715
14.5.1999	411.00	+0.34%	740 567	1 807	407.10	-0.29%	323 999	796
13.5.1999	409.60	-0.21%	147 616	360	408.30	-0.02%	275 404	674
12.5.1999	410.50	+0.48%	131 360	320	408.40	+0.29%	456 622	1 130
11.5.1999	408.50	-0.65%	1 654 570	4 030	407.20	+0.02%	759 899	1 865
10.5.1999	411.20	+1.80%	303 280	740	407.10	+0.39%	211 418	519
7.5.1999	403.90	-0.76%	40 390	100	405.50	0.00%	352 297	867
6.5.1999	407.00	0.00%	97 432	240	405.50	+1.88%	1 058 982	2 610
5.5.1999	407.00	+0.99%	714 789	1 770	398.00	-0.17%	591 120	1 466
4.5.1999	403.00	+1.20%	547 441	1 359	398.70	+0.30%	159 830	401
3.5.1999	398.20	+0.32%	87 604	220	397.50	+0.27%	300 268	755
30.4.1999	396.90	+0.22%	169 743	430	396.40	+0.68%	395 596	999
29.4.1999	396.00	+0.55%	23 760	60	393.70	+0.15%	373 697	952
28.4.1999	393.80	+1.23%	29 535	75	393.10	+0.12%	466 152	1 186
27.4.1999	389.00	+0.25%	26 063	67	392.60	+0.97%	730 487	1 862
26.4.1999	388.00	-0.46%	77 600	200	388.80	-0.33%	304 204	780
23.4.1999	389.80	-0.05%	69 860	180	390.10	+0.54%	492 284	1 263
22.4.1999	390.00	0.00%	194 400	500	388.00	+0.20%	309 047	800
21.4.1999	390.00	+0.77%	139 980	360	387.20	+0.15%	934 095	2 405
20.4.1999	387.00	-0.25%	92 880	240	386.60	0.00%	1 068 611	2 755
19.4.1999	388.00	-0.35%	155 400	400	386.60	+0.15%	668 712	1 734
16.4.1999	389.40	+0.88%	416 952	1 080	386.00	+0.73%	1 309 391	3 390
15.4.1999	386.00	+0.25%	84 680	220	383.20	+0.05%	503 687	1 315
14.4.1999	385.00	+0.78%	146 120	380	383.00	-0.26%	413 228	1 080
13.4.1999	382.00	-0.75%	38 200	100	384.00	+0.47%	237 639	620
12.4.1999	384.90	-0.02%	291 032	754	382.20	-0.70%	343 914	899
9.4.1999	385.00	-0.07%	84 700	220	384.90	+0.07%	386 585	1 008
8.4.1999	385.30	+0.07%	38 530	100	384.60	+0.44%	412 380	1 070
7.4.1999	385.00	+0.18%	42 735	111	382.90	+5.27%	556 656	1 448
6.4.1999	384.30	-0.69%	6 149	16	363.70	-4.91%	735 708	1 907
2.4.1999	387.00	+0.78%	920 520	2 380	382.50	-0.13%	214 264	560
1.4.1999	384.00	+0.52%	337 140	880	383.00	+0.52%	404 880	1 060
31.3.1999	382.00	0.00%	181 068	474	381.00	+0.05%	144 704	380
30.3.1999	382.00	+0.26%	130 070	340	380.80	+0.21%	761 738	2 000
29.3.1999	381.00	-0.26%	289 920	760	380.00	-0.88%	436 628	1 150
26.3.1999	382.00	0.00%	30 560	80	383.40	+6.23%	401 344	1 051
25.3.1999	382.00	0.00%	657 040	1 720	360.90	-4.59%	694 047	1 835
24.3.1999	382.00	-0.52%	523 944	1 366	378.30	-0.96%	614 274	1 614
23.3.1999	384.00	-0.25%	326 750	850	382.00	+0.65%	2 497 570	6 405
22.3.1999	385.00	0.00%	100 100	260	379.50	0.00%	356 872	940
19.3.1999	385.00	-0.25%	77 000	200	379.50	-0.88%	672 694	1 762
‹‹ First 60 ‹‹ First 20 Next 200 ›